日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/23	1,173	1,178	1,157	1,165	-0.85%	73,400	-	-2.1%
10/22	1,172	1,175	1,168	1,175	+0.77%	33,500	-	-1.43%
10/21	1,171	1,171	1,161	1,166	+0.17%	39,100	-	-2.26%
10/20	1,167	1,173	1,158	1,164	-0.26%	58,000	-	-2.51%
10/19	1,178	1,185	1,167	1,167	-0.93%	51,300	-	-2.51%
10/19	（空売り報告）Citigroup Global Markets Limited 213,749株（0.51%）新規
10/16	1,160	1,182	1,160	1,178	+1.82%	56,600	-	-1.75%
10/15	1,162	1,167	1,150	1,157	-0.77%	95,700	-	-3.58%
10/14	1,170	1,172	1,159	1,166	-0.26%	39,300	-	-3%
10/13	1,157	1,169	1,150	1,169	+2.01%	47,700	-	-2.83%
10/09	1,136	1,152	1,136	1,146	+0.09%	63,300	-	-4.82%
10/08	1,153	1,153	1,135	1,145	-1.46%	114,000	-	-5.14%
10/07	（IR情報）15:01 地研テクノ株式会社の株式取得(完全子会社化)に関するお知らせ
10/07	1,162	1,172	1,156	1,162	-0.34%	88,100	-	-3.89%
10/07	（空売り報告）Barclays Capital Securities Ltd 175,800株（0.42%）-0.08%義務消失
10/06	1,164	1,171	1,161	1,166	0%	68,600	-	-3.64%
10/05	1,190	1,194	1,165	1,166	-1.85%	103,300	-	-3.64%
10/02	1,195	1,195	1,178	1,188	-1.33%	97,000	-	-1.9%
10/01	1,200	1,211	1,198	1,204	-0.58%	58,800	-	-0.58%
10/01	（空売り報告）Barclays Capital Securities Ltd 210,800株（0.5%）新規
09/30	1,200	1,215	1,196	1,211	+0.92%	83,700	-	+0.08%
09/29	1,210	1,211	1,196	1,200	-2.76%	140,500	-	-0.66%
09/28	1,245	1,245	1,230	1,234	-0.32%	138,100	-	+2.24%
09/25	1,237	1,242	1,235	1,238	+0.16%	81,000	-	+2.82%
09/24	1,244	1,250	1,232	1,236	-0.4%	120,400	-	+2.91%
09/18	1,250	1,251	1,238	1,241	-0.32%	82,700	-	+3.5%
09/17	1,240	1,252	1,240	1,245	+1.06%	93,900	-	+4.1%
09/16	1,222	1,236	1,222	1,232	+0.82%	79,500	-	+3.36%
09/15	1,210	1,224	1,205	1,222	+0.58%	59,900	-	+2.78%
09/14	1,198	1,215	1,196	1,215	+1.08%	78,500	-	+2.53%
09/11	1,198	1,213	1,191	1,202	-0.25%	103,300	-	+1.69%
09/10	1,215	1,219	1,203	1,205	-1.39%	87,600	-	+2.12%
09/09	1,218	1,231	1,209	1,222	+0.66%	127,100	-	+3.82%
09/08	1,210	1,223	1,205	1,214	+0.08%	151,900	-	+3.5%
09/07	1,216	1,222	1,209	1,213	+1.25%	100,700	-	+3.68%
09/04	1,192	1,202	1,188	1,198	0%	41,800	-	+2.66%
09/03	1,195	1,204	1,190	1,198	+0.34%	53,300	-	+2.74%
09/02	1,202	1,207	1,190	1,194	-1.49%	115,800	-	+2.49%
09/01	1,204	1,219	1,201	1,212	+0.66%	90,500	-	+4.3%
08/31	1,185	1,209	1,176	1,204	+1.95%	153,500	-	+3.79%
08/28	1,182	1,189	1,178	1,181	-0.42%	87,400	-	+2.07%
08/27	1,182	1,192	1,179	1,186	+0.34%	53,000	-	+2.6%
08/26	1,177	1,189	1,177	1,182	-0.08%	50,400	-	+2.43%
08/25	1,186	1,189	1,177	1,183	+0.25%	56,500	-	+2.78%
08/24	1,175	1,185	1,169	1,180	+0.68%	80,100	-	+2.7%
08/21	1,171	1,173	1,163	1,172	0%	54,100	-	+2.27%
08/20	1,160	1,173	1,160	1,172	+1.38%	60,200	-	+2.45%
08/19	1,170	1,170	1,152	1,156	-1.28%	66,600	-	+1.23%
08/18	1,170	1,177	1,165	1,171	-0.26%	57,400	-	+2.63%
08/17	1,170	1,177	1,166	1,174	+0.6%	92,000	-	+3.07%
08/14	1,146	1,171	1,141	1,167	+1.83%	78,400	-	+2.64%
08/13	1,146	1,150	1,142	1,146	-0.17%	71,400	-	+0.97%
08/12	1,143	1,151	1,139	1,148	+0.88%	65,800	-	+1.23%
08/10	1,139	1,147	1,137	1,138	+0.26%	74,300	-	+0.44%
08/07	（IR情報）15:00 2027年3月期第1四半期決算説明資料
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,131	1,162	1,129	1,135	-0.26%	98,300	-	+0.27%
08/06	1,128	1,138	1,125	1,138	+0.8%	64,900	-	+0.62%
08/05	1,127	1,133	1,124	1,129	0%	62,300	-	-0.09%
08/04	1,131	1,142	1,127	1,129	-0.96%	69,800	-	0%
08/03	1,144	1,144	1,127	1,140	-0.26%	76,800	-	+1.06%
07/31	1,166	1,167	1,141	1,143	-1.8%	117,500	-	+1.51%
07/30	1,171	1,172	1,156	1,164	-0.68%	134,900	-	+3.56%
07/29	1,204	1,212	1,154	1,172	+2.9%	298,400	-	+4.55%
07/28	1,150	1,153	1,134	1,139	-1.3%	56,300	-	+1.97%
07/27	1,149	1,154	1,138	1,154	+1.5%	90,600	-	+3.41%
07/24	1,134	1,139	1,129	1,137	-0.26%	64,500	-	+2.06%
07/23	1,132	1,140	1,127	1,140	+0.71%	85,500	-	+2.52%
07/22	1,131	1,136	1,117	1,132	+0.44%	107,200	-	+1.89%
07/21	（IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
07/21	1,116	1,135	1,116	1,127	+0.99%	123,100	-	+1.53%
07/17	1,121	1,130	1,110	1,116	0%	109,500	-	+0.54%
07/16	1,122	1,133	1,116	1,116	-0.62%	113,700	-	+0.54%
07/15	1,125	1,134	1,119	1,123	+0.63%	106,800	-	+1.26%
07/14	1,127	1,127	1,113	1,116	-0.27%	92,300	-	+0.72%
07/13	1,127	1,133	1,117	1,119	-0.71%	73,600	-	+1.08%
07/10	1,122	1,130	1,120	1,127	+0.71%	52,000	-	+1.9%
07/09	1,123	1,131	1,118	1,119	-0.62%	92,900	-	+1.27%
07/08	1,126	1,137	1,124	1,126	-0.44%	101,000	-	+1.99%
07/07	1,127	1,147	1,123	1,131	+0.44%	116,600	-	+2.54%
07/06	1,120	1,130	1,116	1,126	+1.44%	70,900	-	+2.27%
07/03	1,118	1,123	1,106	1,110	-0.09%	76,000	-	+0.91%
07/02	1,102	1,120	1,101	1,111	+0.82%	66,800	-	+1%
07/01	1,092	1,109	1,087	1,102	+0.18%	67,600	-	+0.18%
06/30	1,107	1,109	1,090	1,100	-0.63%	89,500	-	-0.09%
06/29	（IR情報）15:00 非上場の親会社等の決算に関するお知らせ
06/29	1,105	1,115	1,100	1,107	+0.82%	81,000	-	+0.54%
06/26	1,089	1,098	1,083	1,098	+1.57%	58,600	-	-0.27%
06/25	1,098	1,098	1,080	1,081	-0.64%	81,200	-	-1.91%
06/24	（IR情報）16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
06/24	（IR情報）16:00 「コーポレートガバナンス基本方針」の一部改定に関するお知らせ
06/24	1,095	1,100	1,084	1,088	+0.28%	64,500	-	-1.45%
06/23	1,101	1,102	1,085	1,085	-1.45%	72,900	-	-1.81%
06/22	1,100	1,107	1,094	1,101	-0.18%	71,600	-	-0.54%
06/19	1,100	1,107	1,092	1,103	+0.09%	55,500	-	-0.54%
06/18	1,115	1,125	1,099	1,102	-0.99%	92,200	-	-0.9%
06/17	1,112	1,132	1,111	1,113	-0.18%	65,900	-	-0.18%
06/16	1,126	1,126	1,111	1,115	-1.06%	53,400	-	-0.18%
06/15	1,105	1,133	1,105	1,127	+2.73%	81,200	-	+0.71%
06/12	1,098	1,105	1,093	1,097	+0.27%	103,000	-	-2.05%
06/11	1,095	1,099	1,080	1,094	-0.18%	99,700	-	-2.58%
06/10	1,088	1,099	1,086	1,096	+0.74%	51,000	-	-2.75%
06/09	1,113	1,116	1,088	1,088	-0.82%	62,900	-	-3.72%
06/08	1,100	1,109	1,088	1,097	-1.08%	78,300	-	-3.26%
06/05	1,099	1,116	1,093	1,109	+1.37%	62,100	-	-2.55%
06/04	1,092	1,098	1,083	1,094	-0.18%	82,700	-	-4.12%
06/03	1,089	1,096	1,074	1,096	+0.64%	90,300	-	-4.2%
06/02	1,092	1,092	1,078	1,089	-1.09%	76,800	-	-5.06%
06/01	1,111	1,111	1,091	1,101	-0.9%	126,500	-	-4.43%
05/29	1,119	1,123	1,110	1,111	-0.45%	59,900	-	-3.89%

日特建設（1929）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート